Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 4.210 | 4.210 | 4.210 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 4.210 | 4.210 | 4.210 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 4.210 | 4.210 | 4.210 | 0 | -0.36(-7.88%) | |
| May 16, 2019 | 4.570 | 4.570 | 4.570 | 0 | -0.08(-1.72%) | |
| May 10, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
| May 01, 2019 | 4.650 | 4.650 | 4.650 | 0 | -0.28(-5.68%) | |
| Apr 29, 2019 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 1,000 | +0.02(+0.33%) |
| Apr 25, 2019 | 4.900 | 5.030 | 4.900 | 4.914 | 1,480 | +0.41(+9.20%) |
| Apr 22, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.14(+3.21%) |
| Apr 16, 2019 | 4.360 | 4.360 | 4.360 | 0 | +0.01(+0.23%) | |
| Apr 12, 2019 | 4.350 | 4.350 | 4.350 | 0 | -0.08(-1.81%) | |
| Apr 11, 2019 | 4.354 | 4.430 | 4.354 | 4.430 | 200 | +0.09(+2.17%) |
| Apr 10, 2019 | 4.344 | 4.344 | 4.336 | 4.336 | 3,000 | -0.06(-1.45%) |
| Apr 08, 2019 | 4.400 | 4.400 | 4.400 | 0 | -0.01(-0.23%) | |
| Apr 05, 2019 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | +0.24(+5.69%) |
| Mar 29, 2019 | 4.173 | 4.173 | 4.173 | 0 | -0.28(-6.24%) | |
| Mar 26, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.26(+6.21%) | |
| Mar 25, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 280 | -0.09(-2.10%) |
| Mar 22, 2019 | 4.280 | 4.280 | 4.280 | 4.280 | 700 | +0.09(+2.15%) |
| Mar 21, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 100 | +0.04(+0.96%) |
| Mar 18, 2019 | 4.150 | 4.150 | 4.150 | 0 | -0.03(-0.62%) | |
| Mar 15, 2019 | 4.070 | 4.176 | 4.070 | 4.176 | 2,400 | +0.01(+0.26%) |
| Mar 04, 2019 | 4.165 | 4.165 | 4.165 | 0 | -0.14(-3.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.